Global X Long-Term Treasury Ladder ETF (LLDR)

NYSEARCA: LLDR · Real-Time Price · USD

43.02

-0.29 (-0.67%)

At close: Aug 10, 2026, 4:00 PM EDT

43.02

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:10 PM EDT

LLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	43.31	43.31	43.12	43.31	-	-	9
Aug 7, 2026	43.31	43.31	43.31	43.31	43.31	0.22%	18
Aug 6, 2026	43.39	43.39	43.22	43.22	43.22	-0.51%	333
Aug 5, 2026	43.44	43.44	43.44	43.44	43.44	0.16%	26
Aug 4, 2026	43.33	43.37	43.33	43.37	43.37	0.71%	242
Aug 3, 2026	43.06	43.06	43.06	43.06	43.06	0.45%	18
Jul 31, 2026	43.16	43.16	43.04	43.04	42.87	-0.72%	141
Jul 30, 2026	43.35	43.35	43.35	43.35	43.18	-0.02%	99
Jul 29, 2026	43.36	43.36	43.36	43.36	43.19	-1.32%	52
Jul 28, 2026	43.95	43.95	43.95	43.95	43.77	0.45%	32
Jul 27, 2026	43.75	43.75	43.75	43.75	43.57	0.54%	12
Jul 24, 2026	43.51	43.51	43.51	43.51	43.34	0.20%	20
Jul 23, 2026	43.38	43.43	43.38	43.43	43.25	-0.32%	271
Jul 22, 2026	43.57	43.57	43.57	43.57	43.39	-0.34%	15
Jul 21, 2026	43.71	43.71	43.71	43.71	43.54	-0.32%	94
Jul 20, 2026	44.06	44.06	43.86	43.86	43.68	-0.59%	247
Jul 17, 2026	44.12	44.12	44.12	44.12	43.94	0.35%	77
Jul 16, 2026	43.96	43.96	43.96	43.96	43.78	-0.09%	15
Jul 15, 2026	43.99	44.01	43.88	44.00	43.82	0.23%	1,215
Jul 14, 2026	43.90	43.90	43.90	43.90	43.72	0.19%	21
Jul 13, 2026	43.82	43.82	43.82	43.82	43.64	-0.51%	65
Jul 10, 2026	44.04	44.04	44.04	44.04	43.86	-0.06%	22
Jul 9, 2026	44.07	44.07	44.07	44.07	43.89	0.28%	14
Jul 8, 2026	43.94	43.94	43.94	43.94	43.76	-0.38%	1,304
Jul 7, 2026	44.11	44.11	44.11	44.11	43.93	-0.87%	80
Jul 6, 2026	44.50	44.50	44.50	44.50	44.32	-0.14%	19
Jul 2, 2026	44.53	44.56	44.53	44.56	44.38	0.04%	133
Jul 1, 2026	44.67	44.67	44.54	44.54	44.36	-0.57%	124
Jun 30, 2026	44.97	44.97	44.97	44.97	44.62	-1.04%	10
Jun 29, 2026	45.45	45.45	45.45	45.45	45.09	0.18%	12
Jun 26, 2026	45.43	45.43	45.37	45.37	45.01	0.07%	106
Jun 25, 2026	45.34	45.34	45.34	45.34	44.98	-0.03%	9
Jun 24, 2026	45.35	45.35	45.35	45.35	44.99	1.20%	28
Jun 23, 2026	44.81	44.81	44.81	44.81	44.46	0.22%	13
Jun 22, 2026	44.71	44.71	44.71	44.71	44.36	-0.72%	820
Jun 18, 2026	45.03	45.03	45.03	45.03	44.68	0.44%	6
Jun 17, 2026	44.89	44.89	44.84	44.84	44.48	-0.17%	128
Jun 16, 2026	44.91	44.91	44.91	44.91	44.55	0.59%	28
Jun 15, 2026	44.65	44.65	44.65	44.65	44.29	0.08%	42
Jun 12, 2026	44.61	44.61	44.61	44.61	44.25	-0.33%	5
Jun 11, 2026	44.76	44.76	44.76	44.76	44.40	1.22%	80
Jun 10, 2026	44.22	44.22	44.22	44.22	43.87	-0.27%	37
Jun 9, 2026	44.25	44.34	44.25	44.34	43.98	0.37%	561
Jun 8, 2026	44.17	44.17	44.17	44.17	43.82	-0.19%	209
Jun 5, 2026	44.26	44.26	44.26	44.26	43.91	-0.58%	36
Jun 4, 2026	44.57	44.57	44.52	44.52	44.16	0.19%	925
Jun 3, 2026	44.43	44.43	44.43	44.43	44.08	-0.39%	38
Jun 2, 2026	44.60	44.60	44.60	44.60	44.25	0.26%	9
Jun 1, 2026	44.49	44.49	44.49	44.49	44.14	0.06%	6
May 29, 2026	44.64	44.64	44.64	44.64	44.11	-0.06%	14